32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 3 | 20250221 | 190000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 4 | 20250221 | 185900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 5 | 20250221 | 185800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 6 | 20250221 | 185700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 7 | 20250221 | 185600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 8 | 20250221 | 185500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 9 | 20250221 | 185400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 10 | 20250221 | 185300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 11 | 20250221 | 185200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 12 | 20250221 | 185100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 13 | 20250221 | 185000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 14 | 20250221 | 184900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 15 | 20250221 | 184800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 16 | 20250221 | 184700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 17 | 20250221 | 184600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 18 | 20250221 | 184500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 19 | 20250221 | 184400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 20 | 20250221 | 184300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 21 | 20250221 | 184200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 22 | 20250221 | 184100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 23 | 20250221 | 184000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 24 | 20250221 | 183900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 25 | 20250221 | 183800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 26 | 20250221 | 183700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 27 | 20250221 | 183600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 28 | 20250221 | 183500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 29 | 20250221 | 183400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 30 | 20250221 | 183300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 31 | 20250221 | 183200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 32 | 20250221 | 183100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 33 | 20250221 | 183000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 34 | 20250221 | 182900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 35 | 20250221 | 182800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 36 | 20250221 | 182700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 37 | 20250221 | 182600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 38 | 20250221 | 182500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 39 | 20250221 | 182400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 40 | 20250221 | 182300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 41 | 20250221 | 182200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 42 | 20250221 | 182100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 43 | 20250221 | 182000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 44 | 20250221 | 181900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 45 | 20250221 | 181800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 46 | 20250221 | 181700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 47 | 20250221 | 181600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 48 | 20250221 | 181500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 49 | 20250221 | 181400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 50 | 20250221 | 181300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 51 | 20250221 | 181200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 52 | 20250221 | 181100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 53 | 20250221 | 181000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 54 | 20250221 | 180900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 55 | 20250221 | 180800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 56 | 20250221 | 180700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 57 | 20250221 | 180600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 58 | 20250221 | 180500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 59 | 20250221 | 180400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 60 | 20250221 | 180300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 61 | 20250221 | 180200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 62 | 20250221 | 180100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 63 | 20250221 | 180000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 64 | 20250221 | 175900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 65 | 20250221 | 175800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 66 | 20250221 | 175700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 67 | 20250221 | 175600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 68 | 20250221 | 175500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 69 | 20250221 | 175400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 70 | 20250221 | 175300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 71 | 20250221 | 175200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 72 | 20250221 | 175100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 73 | 20250221 | 175000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 74 | 20250221 | 174900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 75 | 20250221 | 174800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 76 | 20250221 | 174700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 77 | 20250221 | 174600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 78 | 20250221 | 174500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 79 | 20250221 | 174400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 80 | 20250221 | 174300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 81 | 20250221 | 174200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 82 | 20250221 | 174100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 83 | 20250221 | 174000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 84 | 20250221 | 173900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 85 | 20250221 | 173800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 86 | 20250221 | 173700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 87 | 20250221 | 173600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 88 | 20250221 | 173500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 89 | 20250221 | 173400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 90 | 20250221 | 173300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 91 | 20250221 | 173200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 92 | 20250221 | 173100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 93 | 20250221 | 173000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 94 | 20250221 | 172900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 95 | 20250221 | 172800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 96 | 20250221 | 172700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 97 | 20250221 | 172600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 98 | 20250221 | 172500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 99 | 20250221 | 172400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 100 | 20250221 | 172300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 101 | 20250221 | 172200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 102 | 20250221 | 172100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 103 | 20250221 | 172000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 104 | 20250221 | 171900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 105 | 20250221 | 171800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 106 | 20250221 | 171700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 107 | 20250221 | 171600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 108 | 20250221 | 171500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 109 | 20250221 | 171400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 110 | 20250221 | 171300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 111 | 20250221 | 171200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 112 | 20250221 | 171100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 113 | 20250221 | 171000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 114 | 20250221 | 170900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 115 | 20250221 | 170800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 116 | 20250221 | 170700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 117 | 20250221 | 170600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 118 | 20250221 | 170500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 119 | 20250221 | 170400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 120 | 20250221 | 170300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 121 | 20250221 | 170200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 122 | 20250221 | 170100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 123 | 20250221 | 170000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 124 | 20250221 | 165900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 125 | 20250221 | 165800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 126 | 20250221 | 165700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 127 | 20250221 | 165600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 128 | 20250221 | 165500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 129 | 20250221 | 165400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 130 | 20250221 | 165300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 131 | 20250221 | 165200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 132 | 20250221 | 165100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 133 | 20250221 | 165000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 134 | 20250221 | 164900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 135 | 20250221 | 164800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 136 | 20250221 | 164700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 137 | 20250221 | 164600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 138 | 20250221 | 164500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 139 | 20250221 | 164400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 140 | 20250221 | 164300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 141 | 20250221 | 164200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 142 | 20250221 | 164100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 143 | 20250221 | 164000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 144 | 20250221 | 163900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 145 | 20250221 | 163800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 146 | 20250221 | 163700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 147 | 20250221 | 163600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 148 | 20250221 | 163500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 149 | 20250221 | 163400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 150 | 20250221 | 163300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 151 | 20250221 | 163200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 152 | 20250221 | 163100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 153 | 20250221 | 163000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 154 | 20250221 | 162900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 155 | 20250221 | 162800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 156 | 20250221 | 162700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 157 | 20250221 | 162600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 158 | 20250221 | 162500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 159 | 20250221 | 162400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 160 | 20250221 | 162300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 161 | 20250221 | 162200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 162 | 20250221 | 162100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 163 | 20250221 | 162000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 164 | 20250221 | 161900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 165 | 20250221 | 161800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 166 | 20250221 | 161700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 167 | 20250221 | 161600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 168 | 20250221 | 161500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 169 | 20250221 | 161400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 170 | 20250221 | 161300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 171 | 20250221 | 161200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 172 | 20250221 | 161100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 173 | 20250221 | 161000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 174 | 20250221 | 160900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 175 | 20250221 | 160800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 176 | 20250221 | 160700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 177 | 20250221 | 160600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 178 | 20250221 | 160500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 179 | 20250221 | 160400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 180 | 20250221 | 160300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 181 | 20250221 | 160200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 182 | 20250221 | 160100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 183 | 20250221 | 160000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 184 | 20250221 | 155900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 185 | 20250221 | 155800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 186 | 20250221 | 155700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 187 | 20250221 | 155600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 188 | 20250221 | 155500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 189 | 20250221 | 155400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 190 | 20250221 | 155300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 191 | 20250221 | 155200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 192 | 20250221 | 155100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 193 | 20250221 | 155000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 194 | 20250221 | 154900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 195 | 20250221 | 154800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 196 | 20250221 | 154700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 197 | 20250221 | 154600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 198 | 20250221 | 154500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 199 | 20250221 | 154400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 200 | 20250221 | 154300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 201 | 20250221 | 154200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 202 | 20250221 | 154100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 203 | 20250221 | 154000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 204 | 20250221 | 153900 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 205 | 20250221 | 153800 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 206 | 20250221 | 153700 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 207 | 20250221 | 153600 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 208 | 20250221 | 153500 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 209 | 20250221 | 153400 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 210 | 20250221 | 153300 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 211 | 20250221 | 153200 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 0 |
| 212 | 20250221 | 153100 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 213 | 20250221 | 153000 | 8186432140 | 19960 | 19960 | 19960 | 19960 | 6653 |
| 214 | 20250221 | 152900 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20250221 | 152800 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 216 | 20250221 | 152700 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 217 | 20250221 | 152600 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 218 | 20250221 | 152500 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 219 | 20250221 | 152400 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 220 | 20250221 | 152300 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 221 | 20250221 | 152200 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 222 | 20250221 | 152100 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 223 | 20250221 | 152000 | 8053638260 | 20000 | 20000 | 20000 | 20000 | 0 |
| 224 | 20250221 | 151900 | 8053638260 | 20000 | 19950 | 20050 | 19950 | 536 |
| 225 | 20250221 | 151800 | 8042908460 | 19950 | 20050 | 20050 | 19950 | 2129 |
| 226 | 20250221 | 151700 | 8000329860 | 20000 | 19950 | 20050 | 19950 | 1285 |
| 227 | 20250221 | 151600 | 7974631110 | 20000 | 20000 | 20000 | 19950 | 1144 |
| 228 | 20250221 | 151500 | 7951784460 | 20000 | 20000 | 20000 | 19950 | 130 |
| 229 | 20250221 | 151400 | 7949184660 | 19950 | 19950 | 19950 | 19950 | 1 |
| 230 | 20250221 | 151300 | 7949164710 | 20000 | 19970 | 20000 | 19970 | 814 |
| 231 | 20250221 | 151200 | 7932890650 | 19970 | 19950 | 19970 | 19950 | 198 |
| 232 | 20250221 | 151100 | 7928936770 | 19950 | 19820 | 19950 | 19820 | 3012 |
| 233 | 20250221 | 151000 | 7869015020 | 19870 | 19800 | 19870 | 19730 | 1206 |
| 234 | 20250221 | 150900 | 7845130830 | 19750 | 19770 | 19800 | 19750 | 788 |
| 235 | 20250221 | 150800 | 7829559110 | 19770 | 19790 | 19790 | 19770 | 2945 |
| 236 | 20250221 | 150700 | 7771295370 | 19800 | 19800 | 19800 | 19800 | 17 |
| 237 | 20250221 | 150600 | 7770958770 | 19800 | 19790 | 19800 | 19790 | 115 |
| 238 | 20250221 | 150500 | 7768682620 | 19800 | 19790 | 19800 | 19790 | 89 |
| 239 | 20250221 | 150400 | 7766921250 | 19780 | 19780 | 19780 | 19780 | 74 |
| 240 | 20250221 | 150300 | 7765457530 | 19790 | 19790 | 19790 | 19790 | 694 |
| 241 | 20250221 | 150200 | 7751723270 | 19800 | 19790 | 19800 | 19790 | 93 |
| 242 | 20250221 | 150100 | 7749882730 | 19770 | 19790 | 19790 | 19760 | 1625 |
| 243 | 20250221 | 150000 | 7717767540 | 19800 | 19800 | 19800 | 19760 | 206 |
| 244 | 20250221 | 145900 | 7713691680 | 19800 | 19800 | 19800 | 19800 | 128 |
| 245 | 20250221 | 145800 | 7711157280 | 19740 | 19740 | 19740 | 19740 | 0 |
| 246 | 20250221 | 145700 | 7711157280 | 19740 | 19720 | 19740 | 19720 | 56 |
| 247 | 20250221 | 145600 | 7710052530 | 19730 | 19710 | 19730 | 19710 | 155 |
| 248 | 20250221 | 145500 | 7706996370 | 19720 | 19640 | 19720 | 19640 | 1420 |
| 249 | 20250221 | 145400 | 7679074890 | 19690 | 19690 | 19690 | 19640 | 184 |
| 250 | 20250221 | 145300 | 7675460330 | 19620 | 19620 | 19620 | 19620 | 6 |
| 251 | 20250221 | 145200 | 7675342610 | 19690 | 19690 | 19690 | 19690 | 18 |
| 252 | 20250221 | 145100 | 7674988190 | 19610 | 19630 | 19630 | 19610 | 243 |
| 253 | 20250221 | 145000 | 7670219390 | 19690 | 19690 | 19690 | 19690 | 449 |
| 254 | 20250221 | 144900 | 7661378580 | 19590 | 19590 | 19590 | 19590 | 0 |
| 255 | 20250221 | 144800 | 7661378580 | 19590 | 19590 | 19590 | 19590 | 0 |
| 256 | 20250221 | 144700 | 7661378580 | 19590 | 19590 | 19590 | 19590 | 20 |
| 257 | 20250221 | 144600 | 7660986780 | 19580 | 19590 | 19590 | 19580 | 49 |
| 258 | 20250221 | 144500 | 7660027270 | 19590 | 19660 | 19720 | 19590 | 171 |
| 259 | 20250221 | 144400 | 7656667830 | 19670 | 19670 | 19670 | 19670 | 79 |
| 260 | 20250221 | 144300 | 7655113900 | 19640 | 19640 | 19640 | 19640 | 0 |
| 261 | 20250221 | 144200 | 7655113900 | 19640 | 19640 | 19640 | 19640 | 0 |
| 262 | 20250221 | 144100 | 7655113900 | 19640 | 19620 | 19640 | 19610 | 217 |
| 263 | 20250221 | 144000 | 7650856740 | 19620 | 19620 | 19620 | 19620 | 7 |
| 264 | 20250221 | 143900 | 7650719400 | 19570 | 19590 | 19590 | 19570 | 110 |
| 265 | 20250221 | 143800 | 7648565230 | 19580 | 19580 | 19580 | 19580 | 0 |
| 266 | 20250221 | 143700 | 7648565230 | 19580 | 19580 | 19580 | 19580 | 6 |
| 267 | 20250221 | 143600 | 7648447750 | 19580 | 19580 | 19580 | 19580 | 32 |
| 268 | 20250221 | 143500 | 7647821190 | 19580 | 19580 | 19580 | 19580 | 53 |
| 269 | 20250221 | 143400 | 7646783450 | 19580 | 19590 | 19590 | 19580 | 20 |
| 270 | 20250221 | 143300 | 7646391690 | 19570 | 19570 | 19570 | 19570 | 14 |
| 271 | 20250221 | 143200 | 7646117710 | 19580 | 19580 | 19580 | 19580 | 100 |
| 272 | 20250221 | 143100 | 7644159710 | 19590 | 19590 | 19590 | 19590 | 34 |
| 273 | 20250221 | 143000 | 7643493650 | 19600 | 19620 | 19620 | 19590 | 52 |
| 274 | 20250221 | 142900 | 7642474680 | 19600 | 19620 | 19620 | 19600 | 38 |
| 275 | 20250221 | 142800 | 7641729660 | 19580 | 19580 | 19580 | 19580 | 0 |
| 276 | 20250221 | 142700 | 7641729660 | 19580 | 19590 | 19590 | 19580 | 75 |
| 277 | 20250221 | 142600 | 7640260650 | 19590 | 19620 | 19620 | 19590 | 94 |
| 278 | 20250221 | 142500 | 7638417470 | 19610 | 19610 | 19610 | 19610 | 10 |
| 279 | 20250221 | 142400 | 7638221370 | 19620 | 19610 | 19620 | 19600 | 91 |
| 280 | 20250221 | 142300 | 7636437330 | 19610 | 19620 | 19620 | 19610 | 23 |
| 281 | 20250221 | 142200 | 7635986190 | 19610 | 19620 | 19620 | 19610 | 6 |
| 282 | 20250221 | 142100 | 7635868510 | 19620 | 19650 | 19650 | 19620 | 1063 |
| 283 | 20250221 | 142000 | 7615009020 | 19650 | 19650 | 19650 | 19650 | 66 |
| 284 | 20250221 | 141900 | 7613712120 | 19670 | 19670 | 19670 | 19670 | 295 |
| 285 | 20250221 | 141800 | 7607909470 | 19630 | 19630 | 19630 | 19630 | 120 |
| 286 | 20250221 | 141700 | 7605553870 | 19640 | 19660 | 19660 | 19640 | 112 |
| 287 | 20250221 | 141600 | 7603353520 | 19620 | 19630 | 19630 | 19620 | 250 |
| 288 | 20250221 | 141500 | 7598447190 | 19670 | 19640 | 19670 | 19630 | 411 |
| 289 | 20250221 | 141400 | 7590378980 | 19650 | 19670 | 19670 | 19650 | 106 |
| 290 | 20250221 | 141300 | 7588294470 | 19640 | 19640 | 19640 | 19640 | 5 |
| 291 | 20250221 | 141200 | 7588196270 | 19640 | 19640 | 19640 | 19640 | 2 |
| 292 | 20250221 | 141100 | 7588156990 | 19610 | 19610 | 19610 | 19610 | 0 |
| 293 | 20250221 | 141000 | 7588156990 | 19610 | 19610 | 19610 | 19610 | 0 |
| 294 | 20250221 | 140900 | 7588156990 | 19610 | 19650 | 19700 | 19610 | 1049 |
| 295 | 20250221 | 140800 | 7567546430 | 19640 | 19640 | 19640 | 19640 | 295 |
| 296 | 20250221 | 140700 | 7561752630 | 19620 | 19620 | 19620 | 19620 | 308 |
| 297 | 20250221 | 140600 | 7555709670 | 19620 | 19600 | 19620 | 19570 | 198 |
| 298 | 20250221 | 140500 | 7551830160 | 19600 | 19510 | 19600 | 19500 | 19952 |
| 299 | 20250221 | 140400 | 7162194410 | 19520 | 19520 | 19520 | 19520 | 99 |
| 300 | 20250221 | 140300 | 7160261930 | 19510 | 19520 | 19520 | 19510 | 449 |
| 301 | 20250221 | 140200 | 7151498450 | 19520 | 19530 | 19530 | 19520 | 204 |
| 302 | 20250221 | 140100 | 7147515330 | 19530 | 19560 | 19560 | 19520 | 215 |
| 303 | 20250221 | 140000 | 7143313140 | 19540 | 19610 | 19610 | 19540 | 2262 |
| 304 | 20250221 | 135900 | 7099035020 | 19620 | 19630 | 19630 | 19600 | 1104 |
| 305 | 20250221 | 135800 | 7077382200 | 19620 | 19620 | 19630 | 19620 | 43 |
| 306 | 20250221 | 135700 | 7076538520 | 19620 | 19660 | 19660 | 19620 | 841 |
| 307 | 20250221 | 135600 | 7060019860 | 19660 | 19660 | 19660 | 19650 | 54 |
| 308 | 20250221 | 135500 | 7058958320 | 19650 | 19650 | 19650 | 19650 | 17 |
| 309 | 20250221 | 135400 | 7058624270 | 19670 | 19660 | 19700 | 19660 | 969 |
| 310 | 20250221 | 135300 | 7039570590 | 19650 | 19670 | 19670 | 19650 | 106 |
| 311 | 20250221 | 135200 | 7037486450 | 19680 | 19710 | 19710 | 19680 | 791 |
| 312 | 20250221 | 135100 | 7021907690 | 19720 | 19680 | 19720 | 19680 | 617 |
| 313 | 20250221 | 135000 | 7009747540 | 19700 | 19700 | 19700 | 19700 | 148 |
| 314 | 20250221 | 134900 | 7006831940 | 19700 | 19710 | 19710 | 19700 | 73 |
| 315 | 20250221 | 134800 | 7005393320 | 19700 | 19710 | 19710 | 19700 | 166 |
| 316 | 20250221 | 134700 | 7002122430 | 19710 | 19710 | 19710 | 19710 | 26 |
| 317 | 20250221 | 134600 | 7001609970 | 19710 | 19710 | 19710 | 19700 | 54 |
| 318 | 20250221 | 134500 | 7000545810 | 19700 | 19710 | 19720 | 19700 | 165 |
| 319 | 20250221 | 134400 | 6997293140 | 19720 | 19730 | 19740 | 19720 | 195 |
| 320 | 20250221 | 134300 | 6993444420 | 19710 | 19710 | 19710 | 19710 | 21 |
| 321 | 20250221 | 134200 | 6993030510 | 19710 | 19720 | 19720 | 19710 | 140 |
| 322 | 20250221 | 134100 | 6990270960 | 19710 | 19700 | 19710 | 19700 | 40 |
| 323 | 20250221 | 134000 | 6989482890 | 19710 | 19690 | 19710 | 19690 | 26 |
| 324 | 20250221 | 133900 | 6988970840 | 19700 | 19740 | 19740 | 19690 | 354 |
| 325 | 20250221 | 133800 | 6981990880 | 19740 | 19740 | 19740 | 19740 | 12 |
| 326 | 20250221 | 133700 | 6981754000 | 19730 | 19710 | 19730 | 19700 | 135 |
| 327 | 20250221 | 133600 | 6979091840 | 19710 | 19690 | 19710 | 19690 | 506 |
| 328 | 20250221 | 133500 | 6969124270 | 19680 | 19670 | 19680 | 19670 | 103 |
| 329 | 20250221 | 133400 | 6967097640 | 19680 | 19680 | 19680 | 19680 | 44 |
| 330 | 20250221 | 133300 | 6966231720 | 19680 | 19650 | 19680 | 19640 | 510 |
| 331 | 20250221 | 133200 | 6956203020 | 19650 | 19660 | 19660 | 19650 | 93 |
| 332 | 20250221 | 133100 | 6954375430 | 19650 | 19640 | 19650 | 19640 | 196 |
| 333 | 20250221 | 133000 | 6950525800 | 19640 | 19640 | 19640 | 19640 | 120 |
| 334 | 20250221 | 132900 | 6948169000 | 19640 | 19660 | 19660 | 19640 | 50 |
| 335 | 20250221 | 132800 | 6947186490 | 19640 | 19640 | 19640 | 19640 | 46 |
| 336 | 20250221 | 132700 | 6946283050 | 19640 | 19650 | 19650 | 19640 | 102 |
| 337 | 20250221 | 132600 | 6944279750 | 19630 | 19620 | 19640 | 19620 | 121 |
| 338 | 20250221 | 132500 | 6941904100 | 19620 | 19610 | 19620 | 19610 | 32 |
| 339 | 20250221 | 132400 | 6941276530 | 19610 | 19680 | 19680 | 19610 | 1057 |
| 340 | 20250221 | 132300 | 6920521270 | 19680 | 19680 | 19680 | 19680 | 56 |
| 341 | 20250221 | 132200 | 6919419190 | 19680 | 19680 | 19680 | 19680 | 193 |
| 342 | 20250221 | 132100 | 6915620950 | 19680 | 19750 | 19750 | 19670 | 2530 |
| 343 | 20250221 | 132000 | 6865774480 | 19730 | 19730 | 19730 | 19720 | 40 |
| 344 | 20250221 | 131900 | 6864985290 | 19740 | 19750 | 19750 | 19740 | 735 |
| 345 | 20250221 | 131800 | 6850476310 | 19750 | 19750 | 19750 | 19750 | 126 |
| 346 | 20250221 | 131700 | 6847987810 | 19750 | 19720 | 19750 | 19700 | 1544 |
| 347 | 20250221 | 131600 | 6817551160 | 19720 | 19740 | 19750 | 19720 | 702 |
| 348 | 20250221 | 131500 | 6803699240 | 19740 | 19740 | 19740 | 19740 | 41 |
| 349 | 20250221 | 131400 | 6802889900 | 19730 | 19750 | 19750 | 19730 | 116 |
| 350 | 20250221 | 131300 | 6800600510 | 19750 | 19770 | 19770 | 19750 | 713 |
| 351 | 20250221 | 131200 | 6786516400 | 19770 | 19770 | 19780 | 19760 | 526 |
| 352 | 20250221 | 131100 | 6776112390 | 19770 | 19820 | 19820 | 19770 | 2505 |
| 353 | 20250221 | 131000 | 6726507880 | 19820 | 19810 | 19820 | 19810 | 43 |
| 354 | 20250221 | 130900 | 6725655630 | 19810 | 19810 | 19820 | 19810 | 107 |
| 355 | 20250221 | 130800 | 6723535110 | 19810 | 19820 | 19820 | 19810 | 1241 |
| 356 | 20250221 | 130700 | 6698948130 | 19820 | 19820 | 19830 | 19820 | 1257 |
| 357 | 20250221 | 130600 | 6674034090 | 19830 | 19820 | 19830 | 19820 | 129 |
| 358 | 20250221 | 130500 | 6671476610 | 19820 | 19830 | 19830 | 19820 | 269 |
| 359 | 20250221 | 130400 | 6666144760 | 19830 | 19860 | 19860 | 19830 | 1072 |
| 360 | 20250221 | 130300 | 6644866450 | 19850 | 19870 | 19870 | 19850 | 692 |
| 361 | 20250221 | 130200 | 6631123360 | 19870 | 19880 | 19880 | 19870 | 29 |
| 362 | 20250221 | 130100 | 6630546960 | 19880 | 19870 | 19880 | 19860 | 24 |
| 363 | 20250221 | 130000 | 6630069870 | 19860 | 19860 | 19890 | 19860 | 245 |
| 364 | 20250221 | 125900 | 6625198170 | 19890 | 19860 | 19890 | 19850 | 453 |
| 365 | 20250221 | 125800 | 6616193480 | 19850 | 19860 | 19870 | 19850 | 104 |
| 366 | 20250221 | 125700 | 6614127950 | 19860 | 19870 | 19870 | 19860 | 93 |
| 367 | 20250221 | 125600 | 6612280050 | 19850 | 19870 | 19870 | 19850 | 1363 |
| 368 | 20250221 | 125500 | 6585210760 | 19870 | 19870 | 19870 | 19870 | 60 |
| 369 | 20250221 | 125400 | 6584018560 | 19870 | 19890 | 19890 | 19870 | 127 |
| 370 | 20250221 | 125300 | 6581493870 | 19880 | 19920 | 19920 | 19880 | 562 |
| 371 | 20250221 | 125200 | 6570304940 | 19920 | 19940 | 19940 | 19920 | 24 |
| 372 | 20250221 | 125100 | 6569826520 | 19940 | 19920 | 19940 | 19920 | 113 |
| 373 | 20250221 | 125000 | 6567575320 | 19930 | 19930 | 19930 | 19930 | 46 |
| 374 | 20250221 | 124900 | 6566658540 | 19940 | 19930 | 19940 | 19910 | 54 |
| 375 | 20250221 | 124800 | 6565582410 | 19920 | 19940 | 19940 | 19920 | 32 |
| 376 | 20250221 | 124700 | 6564944890 | 19970 | 19940 | 19970 | 19940 | 59 |
| 377 | 20250221 | 124600 | 6563767490 | 19940 | 19900 | 19950 | 19900 | 395 |
| 378 | 20250221 | 124500 | 6555893560 | 19890 | 19920 | 19920 | 19890 | 157 |
| 379 | 20250221 | 124400 | 6552768480 | 19920 | 19910 | 19920 | 19910 | 18 |
| 380 | 20250221 | 124300 | 6552409950 | 19900 | 19900 | 19900 | 19900 | 51 |
| 381 | 20250221 | 124200 | 6551395050 | 19900 | 19900 | 19910 | 19900 | 161 |
| 382 | 20250221 | 124100 | 6548190950 | 19890 | 19890 | 19890 | 19890 | 11 |
| 383 | 20250221 | 124000 | 6547972160 | 19920 | 19900 | 19920 | 19870 | 96 |
| 384 | 20250221 | 123900 | 6546062510 | 19910 | 19920 | 19920 | 19910 | 139 |
| 385 | 20250221 | 123800 | 6543293840 | 19900 | 19880 | 19940 | 19880 | 107 |
| 386 | 20250221 | 123700 | 6541165580 | 19920 | 19920 | 19920 | 19900 | 109 |
| 387 | 20250221 | 123600 | 6538994750 | 19950 | 19920 | 19950 | 19900 | 234 |
| 388 | 20250221 | 123500 | 6534329860 | 19870 | 19910 | 19920 | 19870 | 186 |
| 389 | 20250221 | 123400 | 6530629200 | 19900 | 19920 | 19920 | 19900 | 409 |
| 390 | 20250221 | 123300 | 6522486640 | 19920 | 19930 | 19930 | 19920 | 462 |
| 391 | 20250221 | 123200 | 6513282820 | 19930 | 19940 | 19940 | 19930 | 117 |
| 392 | 20250221 | 123100 | 6510950950 | 19940 | 19960 | 19960 | 19940 | 409 |
| 393 | 20250221 | 123000 | 6502792110 | 19950 | 19960 | 19960 | 19950 | 41 |
| 394 | 20250221 | 122900 | 6501973860 | 19950 | 19960 | 19970 | 19950 | 59 |
| 395 | 20250221 | 122800 | 6500796170 | 19970 | 19980 | 19980 | 19950 | 296 |
| 396 | 20250221 | 122700 | 6494886640 | 19970 | 19970 | 19970 | 19970 | 0 |
| 397 | 20250221 | 122600 | 6494886640 | 19970 | 20000 | 20000 | 19970 | 137 |
| 398 | 20250221 | 122500 | 6492148970 | 20000 | 20000 | 20000 | 20000 | 92 |
| 399 | 20250221 | 122400 | 6490308970 | 20000 | 20050 | 20050 | 19990 | 320 |
| 400 | 20250221 | 122300 | 6483907500 | 20050 | 20000 | 20050 | 20000 | 42 |
| 401 | 20250221 | 122200 | 6483065900 | 20050 | 20050 | 20050 | 20050 | 21 |
| 402 | 20250221 | 122100 | 6482644850 | 20050 | 20050 | 20100 | 20050 | 122 |
| 403 | 20250221 | 122000 | 6480198700 | 20050 | 20100 | 20100 | 20050 | 443 |
| 404 | 20250221 | 121900 | 6471304250 | 20100 | 20200 | 20200 | 20100 | 1078 |
| 405 | 20250221 | 121800 | 6449624900 | 20150 | 20150 | 20150 | 20150 | 53 |
| 406 | 20250221 | 121700 | 6448556950 | 20150 | 20200 | 20200 | 20150 | 180 |
| 407 | 20250221 | 121600 | 6444924350 | 20200 | 20200 | 20200 | 20150 | 532 |
| 408 | 20250221 | 121500 | 6434186000 | 20200 | 20100 | 20200 | 20100 | 678 |
| 409 | 20250221 | 121400 | 6420509450 | 20100 | 20100 | 20150 | 20100 | 156 |
| 410 | 20250221 | 121300 | 6417372200 | 20100 | 20150 | 20150 | 20100 | 409 |
| 411 | 20250221 | 121200 | 6409150550 | 20150 | 20100 | 20150 | 20100 | 163 |
| 412 | 20250221 | 121100 | 6405869300 | 20100 | 20100 | 20150 | 20100 | 184 |
| 413 | 20250221 | 121000 | 6402165350 | 20150 | 20100 | 20150 | 20100 | 364 |
| 414 | 20250221 | 120900 | 6394833550 | 20100 | 20000 | 20100 | 20000 | 300 |
| 415 | 20250221 | 120800 | 6388805550 | 20000 | 20000 | 20000 | 19990 | 127 |
| 416 | 20250221 | 120700 | 6386265600 | 20000 | 20050 | 20050 | 20000 | 57 |
| 417 | 20250221 | 120600 | 6385125250 | 20050 | 20050 | 20050 | 20000 | 257 |
| 418 | 20250221 | 120500 | 6379973300 | 20050 | 19930 | 20050 | 19930 | 2240 |
| 419 | 20250221 | 120400 | 6335182250 | 19930 | 19940 | 19950 | 19930 | 47 |
| 420 | 20250221 | 120300 | 6334244960 | 19940 | 19950 | 19950 | 19940 | 627 |
| 421 | 20250221 | 120200 | 6321736520 | 19960 | 19970 | 19970 | 19950 | 449 |
| 422 | 20250221 | 120100 | 6312775130 | 19970 | 19950 | 19980 | 19950 | 180 |
| 423 | 20250221 | 120000 | 6309182070 | 19950 | 19960 | 20000 | 19950 | 1369 |
| 424 | 20250221 | 115900 | 6281819580 | 19960 | 19950 | 19960 | 19950 | 259 |
| 425 | 20250221 | 115800 | 6276652450 | 19950 | 19950 | 19950 | 19950 | 103 |
| 426 | 20250221 | 115700 | 6274597600 | 19940 | 19940 | 19950 | 19940 | 187 |
| 427 | 20250221 | 115600 | 6270867490 | 19930 | 19940 | 19950 | 19920 | 363 |
| 428 | 20250221 | 115500 | 6263628820 | 19950 | 19940 | 19960 | 19940 | 36 |
| 429 | 20250221 | 115400 | 6262910450 | 19960 | 19950 | 19960 | 19950 | 225 |
| 430 | 20250221 | 115300 | 6258420220 | 19920 | 19940 | 19940 | 19920 | 70 |
| 431 | 20250221 | 115200 | 6257025670 | 19930 | 19920 | 19930 | 19920 | 91 |
| 432 | 20250221 | 115100 | 6255212760 | 19920 | 19910 | 19920 | 19910 | 135 |
| 433 | 20250221 | 115000 | 6252523800 | 19910 | 19910 | 19910 | 19910 | 0 |
| 434 | 20250221 | 114900 | 6252523800 | 19910 | 19910 | 19920 | 19910 | 84 |
| 435 | 20250221 | 114800 | 6250851010 | 19910 | 19910 | 19910 | 19910 | 55 |
| 436 | 20250221 | 114700 | 6249755960 | 19900 | 19950 | 19950 | 19900 | 110 |
| 437 | 20250221 | 114600 | 6247564820 | 19950 | 19950 | 19950 | 19940 | 69 |
| 438 | 20250221 | 114500 | 6246188650 | 19950 | 19950 | 19960 | 19950 | 9 |
| 439 | 20250221 | 114400 | 6246009090 | 19950 | 19960 | 19960 | 19940 | 141 |
| 440 | 20250221 | 114300 | 6243196300 | 19960 | 19960 | 19970 | 19960 | 34 |
| 441 | 20250221 | 114200 | 6242517630 | 19970 | 19970 | 19970 | 19970 | 26 |
| 442 | 20250221 | 114100 | 6241998410 | 19960 | 19960 | 19960 | 19960 | 60 |
| 443 | 20250221 | 114000 | 6240800810 | 19990 | 19900 | 20000 | 19900 | 48 |
| 444 | 20250221 | 113900 | 6239843010 | 19990 | 19850 | 19990 | 19850 | 1410 |
| 445 | 20250221 | 113800 | 6211762060 | 19850 | 19810 | 19850 | 19810 | 89 |
| 446 | 20250221 | 113700 | 6209997420 | 19810 | 19810 | 19810 | 19810 | 255 |
| 447 | 20250221 | 113600 | 6204945870 | 19820 | 19820 | 19830 | 19810 | 203 |
| 448 | 20250221 | 113500 | 6200922120 | 19830 | 19840 | 19840 | 19830 | 603 |
| 449 | 20250221 | 113400 | 6188958680 | 19850 | 19840 | 19850 | 19840 | 146 |
| 450 | 20250221 | 113300 | 6186061680 | 19850 | 19890 | 19890 | 19850 | 151 |
| 451 | 20250221 | 113200 | 6183063880 | 19900 | 19850 | 19900 | 19840 | 30 |
| 452 | 20250221 | 113100 | 6182468050 | 19840 | 19860 | 19870 | 19840 | 531 |
| 453 | 20250221 | 113000 | 6171928970 | 19860 | 19900 | 19920 | 19860 | 637 |
| 454 | 20250221 | 112900 | 6159247090 | 19900 | 19880 | 19900 | 19880 | 252 |
| 455 | 20250221 | 112800 | 6154232800 | 19880 | 19890 | 19890 | 19870 | 57 |
| 456 | 20250221 | 112700 | 6153100140 | 19890 | 19870 | 19890 | 19860 | 160 |
| 457 | 20250221 | 112600 | 6149920800 | 19870 | 19870 | 19870 | 19870 | 17 |
| 458 | 20250221 | 112500 | 6149583010 | 19890 | 19860 | 19890 | 19850 | 44 |
| 459 | 20250221 | 112400 | 6148709440 | 19860 | 19870 | 19880 | 19850 | 146 |
| 460 | 20250221 | 112300 | 6145809640 | 19870 | 19860 | 19870 | 19860 | 98 |
| 461 | 20250221 | 112200 | 6143863290 | 19860 | 19880 | 19880 | 19860 | 280 |
| 462 | 20250221 | 112100 | 6138297330 | 19870 | 19900 | 19900 | 19870 | 2355 |
| 463 | 20250221 | 112000 | 6091458080 | 19910 | 19910 | 19910 | 19910 | 164 |
| 464 | 20250221 | 111900 | 6088192840 | 19910 | 19920 | 19930 | 19910 | 255 |
| 465 | 20250221 | 111800 | 6083113690 | 19920 | 19930 | 19930 | 19920 | 42 |
| 466 | 20250221 | 111700 | 6082276880 | 19930 | 19940 | 19950 | 19930 | 150 |
| 467 | 20250221 | 111600 | 6079286890 | 19940 | 19930 | 19940 | 19930 | 22 |
| 468 | 20250221 | 111500 | 6078848320 | 19930 | 19930 | 19930 | 19930 | 120 |
| 469 | 20250221 | 111400 | 6076456720 | 19930 | 19930 | 19930 | 19920 | 249 |
| 470 | 20250221 | 111300 | 6071495270 | 19930 | 19910 | 19930 | 19910 | 80 |
| 471 | 20250221 | 111200 | 6069901300 | 19910 | 19950 | 19960 | 19910 | 510 |
| 472 | 20250221 | 111100 | 6059736660 | 19950 | 19930 | 19950 | 19930 | 130 |
| 473 | 20250221 | 111000 | 6057145590 | 19930 | 19930 | 19960 | 19930 | 373 |
| 474 | 20250221 | 110900 | 6049702700 | 19930 | 19920 | 19940 | 19910 | 147 |
| 475 | 20250221 | 110800 | 6046774760 | 19920 | 19960 | 19960 | 19920 | 144 |
| 476 | 20250221 | 110700 | 6043906240 | 19920 | 19920 | 19930 | 19920 | 56 |
| 477 | 20250221 | 110600 | 6042790180 | 19920 | 19960 | 19960 | 19910 | 442 |
| 478 | 20250221 | 110500 | 6033979730 | 19960 | 19950 | 19960 | 19950 | 32 |
| 479 | 20250221 | 110400 | 6033341300 | 19950 | 20050 | 20050 | 19950 | 2705 |
| 480 | 20250221 | 110300 | 5979299530 | 20050 | 20000 | 20050 | 20000 | 106 |
| 481 | 20250221 | 110200 | 5977179480 | 20050 | 20000 | 20050 | 20000 | 39 |
| 482 | 20250221 | 110100 | 5976398630 | 20050 | 20000 | 20050 | 20000 | 78 |
| 483 | 20250221 | 110000 | 5974837530 | 20050 | 19980 | 20050 | 19980 | 291 |
| 484 | 20250221 | 105900 | 5969012790 | 19990 | 19990 | 20000 | 19980 | 141 |
| 485 | 20250221 | 105800 | 5966195140 | 19990 | 19990 | 19990 | 19990 | 4 |
| 486 | 20250221 | 105700 | 5966115180 | 20050 | 19980 | 20050 | 19980 | 44 |
| 487 | 20250221 | 105600 | 5965235990 | 20000 | 20000 | 20000 | 20000 | 3 |
| 488 | 20250221 | 105500 | 5965175990 | 20050 | 20100 | 20100 | 19990 | 996 |
| 489 | 20250221 | 105400 | 5945255250 | 20000 | 20050 | 20100 | 20000 | 151 |
| 490 | 20250221 | 105300 | 5942234700 | 20050 | 20000 | 20100 | 19930 | 1691 |
| 491 | 20250221 | 105200 | 5908441200 | 20000 | 20000 | 20050 | 20000 | 132 |
| 492 | 20250221 | 105100 | 5905801150 | 20000 | 20050 | 20050 | 20000 | 751 |
| 493 | 20250221 | 105000 | 5890769050 | 20050 | 20050 | 20050 | 20050 | 268 |
| 494 | 20250221 | 104900 | 5885395650 | 20100 | 20050 | 20100 | 20050 | 121 |
| 495 | 20250221 | 104800 | 5882964600 | 20100 | 20100 | 20100 | 20100 | 1 |
| 496 | 20250221 | 104700 | 5882944500 | 20100 | 20100 | 20100 | 20100 | 288 |
| 497 | 20250221 | 104600 | 5877155700 | 20100 | 20150 | 20150 | 20100 | 1080 |
| 498 | 20250221 | 104500 | 5855395150 | 20150 | 20150 | 20150 | 20150 | 10 |
| 499 | 20250221 | 104400 | 5855193650 | 20150 | 20150 | 20150 | 20150 | 192 |
| 500 | 20250221 | 104300 | 5851324850 | 20150 | 20150 | 20150 | 20150 | 1 |
| 501 | 20250221 | 104200 | 5851304700 | 20200 | 20200 | 20200 | 20200 | 679 |
| 502 | 20250221 | 104100 | 5837588900 | 20200 | 20200 | 20200 | 20200 | 67 |
| 503 | 20250221 | 104000 | 5836235500 | 20200 | 20200 | 20200 | 20200 | 41 |
| 504 | 20250221 | 103900 | 5835407300 | 20200 | 20200 | 20200 | 20200 | 579 |
| 505 | 20250221 | 103800 | 5823711500 | 20150 | 20200 | 20250 | 20150 | 1353 |
| 506 | 20250221 | 103700 | 5796346700 | 20200 | 20200 | 20200 | 20200 | 23 |
| 507 | 20250221 | 103600 | 5795882100 | 20200 | 20200 | 20200 | 20200 | 45 |
| 508 | 20250221 | 103500 | 5794973100 | 20200 | 20250 | 20250 | 20150 | 1033 |
| 509 | 20250221 | 103400 | 5774061350 | 20350 | 20350 | 20350 | 20350 | 0 |
| 510 | 20250221 | 103300 | 5774061350 | 20350 | 20250 | 20350 | 20250 | 90 |
| 511 | 20250221 | 103200 | 5772233650 | 20350 | 20300 | 20350 | 20250 | 183 |
| 512 | 20250221 | 103100 | 5768522800 | 20300 | 20150 | 20300 | 20150 | 845 |
| 513 | 20250221 | 103000 | 5751410350 | 20200 | 20300 | 20300 | 20200 | 976 |
| 514 | 20250221 | 102900 | 5731646850 | 20300 | 20250 | 20300 | 20250 | 470 |
| 515 | 20250221 | 102800 | 5722114350 | 20300 | 20300 | 20300 | 20250 | 393 |
| 516 | 20250221 | 102700 | 5714137500 | 20300 | 20300 | 20300 | 20300 | 206 |
| 517 | 20250221 | 102600 | 5709955700 | 20200 | 20400 | 20450 | 20200 | 18658 |
| 518 | 20250221 | 102500 | 5329375850 | 20400 | 20400 | 20400 | 20400 | 276 |
| 519 | 20250221 | 102400 | 5323745450 | 20350 | 20350 | 20350 | 20300 | 297 |
| 520 | 20250221 | 102300 | 5317704700 | 20300 | 20350 | 20400 | 20300 | 1073 |
| 521 | 20250221 | 102200 | 5295844150 | 20300 | 20100 | 20350 | 20000 | 2263 |
| 522 | 20250221 | 102100 | 5250139650 | 20050 | 20000 | 20050 | 20000 | 306 |
| 523 | 20250221 | 102000 | 5244014700 | 20050 | 20000 | 20100 | 20000 | 51 |
| 524 | 20250221 | 101900 | 5242993150 | 20050 | 20050 | 20050 | 20000 | 47 |
| 525 | 20250221 | 101800 | 5242050850 | 20050 | 20050 | 20100 | 20050 | 55 |
| 526 | 20250221 | 101700 | 5240946900 | 20050 | 20100 | 20150 | 20050 | 1508 |
| 527 | 20250221 | 101600 | 5210709150 | 20100 | 20100 | 20100 | 20050 | 640 |
| 528 | 20250221 | 101500 | 5197849550 | 20050 | 20100 | 20100 | 20050 | 230 |
| 529 | 20250221 | 101400 | 5193235550 | 20050 | 20050 | 20150 | 20050 | 25 |
| 530 | 20250221 | 101300 | 5192734200 | 20000 | 20050 | 20150 | 20000 | 1088 |
| 531 | 20250221 | 101200 | 5170951300 | 20050 | 20050 | 20150 | 20000 | 626 |
| 532 | 20250221 | 101100 | 5158395600 | 20050 | 20050 | 20100 | 20000 | 40 |
| 533 | 20250221 | 101000 | 5157594450 | 20100 | 20050 | 20100 | 20050 | 678 |
| 534 | 20250221 | 100900 | 5143970500 | 20000 | 20000 | 20050 | 20000 | 1124 |
| 535 | 20250221 | 100800 | 5121490450 | 20000 | 20100 | 20100 | 20000 | 7055 |
| 536 | 20250221 | 100700 | 4980093800 | 20100 | 20250 | 20250 | 20100 | 5213 |
| 537 | 20250221 | 100600 | 4875060700 | 20250 | 20250 | 20250 | 20150 | 1533 |
| 538 | 20250221 | 100500 | 4844090200 | 20200 | 20300 | 20350 | 20200 | 5346 |
| 539 | 20250221 | 100400 | 4735949200 | 20300 | 20300 | 20300 | 20300 | 242 |
| 540 | 20250221 | 100300 | 4731036600 | 20350 | 20300 | 20350 | 20300 | 712 |
| 541 | 20250221 | 100200 | 4716556100 | 20300 | 20300 | 20400 | 20300 | 419 |
| 542 | 20250221 | 100100 | 4708020400 | 20300 | 20350 | 20350 | 20300 | 1045 |
| 543 | 20250221 | 100000 | 4686787850 | 20350 | 20350 | 20350 | 20350 | 101 |
| 544 | 20250221 | 095900 | 4684732500 | 20350 | 20400 | 20400 | 20350 | 575 |
| 545 | 20250221 | 095800 | 4673003000 | 20400 | 20400 | 20400 | 20400 | 539 |
| 546 | 20250221 | 095700 | 4662007400 | 20400 | 20450 | 20450 | 20400 | 88 |
| 547 | 20250221 | 095600 | 4660211700 | 20450 | 20450 | 20450 | 20450 | 200 |
| 548 | 20250221 | 095500 | 4656121700 | 20450 | 20400 | 20450 | 20400 | 759 |
| 549 | 20250221 | 095400 | 4640600300 | 20400 | 20400 | 20450 | 20400 | 642 |
| 550 | 20250221 | 095300 | 4627478500 | 20400 | 20400 | 20450 | 20400 | 1358 |
| 551 | 20250221 | 095200 | 4599774750 | 20400 | 20400 | 20400 | 20400 | 97 |
| 552 | 20250221 | 095100 | 4597795950 | 20350 | 20300 | 20350 | 20300 | 396 |
| 553 | 20250221 | 095000 | 4589743700 | 20350 | 20350 | 20350 | 20300 | 1411 |
| 554 | 20250221 | 094900 | 4561061400 | 20400 | 20300 | 20450 | 20300 | 1990 |
| 555 | 20250221 | 094800 | 4520477450 | 20300 | 20350 | 20400 | 20300 | 2390 |
| 556 | 20250221 | 094700 | 4471833250 | 20350 | 20350 | 20400 | 20350 | 772 |
| 557 | 20250221 | 094600 | 4456090750 | 20400 | 20450 | 20450 | 20400 | 1749 |
| 558 | 20250221 | 094500 | 4420409950 | 20500 | 20350 | 20500 | 20350 | 468 |
| 559 | 20250221 | 094400 | 4410839950 | 20500 | 20350 | 20500 | 20300 | 2742 |
| 560 | 20250221 | 094300 | 4355027900 | 20400 | 20550 | 20550 | 20300 | 8610 |
| 561 | 20250221 | 094200 | 4179270150 | 20550 | 20600 | 20650 | 20500 | 4426 |
| 562 | 20250221 | 094100 | 4088229150 | 20600 | 20600 | 20650 | 20600 | 58 |
| 563 | 20250221 | 094000 | 4087032350 | 20600 | 20600 | 20600 | 20600 | 219 |
| 564 | 20250221 | 093900 | 4082520950 | 20600 | 20600 | 20650 | 20600 | 1582 |
| 565 | 20250221 | 093800 | 4049909300 | 20650 | 20700 | 20700 | 20650 | 2292 |
| 566 | 20250221 | 093700 | 4002570000 | 20650 | 20700 | 20700 | 20650 | 1348 |
| 567 | 20250221 | 093600 | 3974667250 | 20700 | 20850 | 20850 | 20700 | 81 |
| 568 | 20250221 | 093500 | 3972990400 | 20750 | 20850 | 20850 | 20700 | 1316 |
| 569 | 20250221 | 093400 | 3945697450 | 20900 | 20950 | 21000 | 20900 | 724 |
| 570 | 20250221 | 093300 | 3930528700 | 20950 | 20750 | 21000 | 20750 | 4004 |
| 571 | 20250221 | 093200 | 3846840400 | 20700 | 20750 | 20750 | 20700 | 22 |
| 572 | 20250221 | 093100 | 3846383950 | 20750 | 20800 | 20850 | 20750 | 1690 |
| 573 | 20250221 | 093000 | 3811313200 | 20800 | 20700 | 20850 | 20700 | 1973 |
| 574 | 20250221 | 092900 | 3770261350 | 20700 | 20700 | 20700 | 20700 | 75 |
| 575 | 20250221 | 092800 | 3768708850 | 20700 | 20700 | 20700 | 20700 | 89 |
| 576 | 20250221 | 092700 | 3766866550 | 20700 | 20900 | 20900 | 20700 | 15 |
| 577 | 20250221 | 092600 | 3766555050 | 20700 | 20800 | 20800 | 20700 | 4396 |
| 578 | 20250221 | 092500 | 3675490750 | 20750 | 21000 | 21000 | 20750 | 7278 |
| 579 | 20250221 | 092400 | 3523857650 | 21000 | 20900 | 21000 | 20850 | 2762 |
| 580 | 20250221 | 092300 | 3465876750 | 20950 | 20850 | 20950 | 20850 | 180 |
| 581 | 20250221 | 092200 | 3462122650 | 21000 | 20800 | 21000 | 20800 | 1116 |
| 582 | 20250221 | 092100 | 3438768450 | 20800 | 20950 | 20950 | 20800 | 4040 |
| 583 | 20250221 | 092000 | 3354513800 | 20900 | 20800 | 20950 | 20800 | 1570 |
| 584 | 20250221 | 091900 | 3321690250 | 20900 | 20750 | 20900 | 20750 | 559 |
| 585 | 20250221 | 091800 | 3310030700 | 20700 | 20700 | 20700 | 20700 | 106 |
| 586 | 20250221 | 091700 | 3307836500 | 20700 | 20750 | 20850 | 20650 | 1984 |
| 587 | 20250221 | 091600 | 3266756400 | 20700 | 20650 | 20700 | 20650 | 678 |
| 588 | 20250221 | 091500 | 3252721850 | 20700 | 20600 | 20750 | 20600 | 1650 |
| 589 | 20250221 | 091400 | 3218701650 | 20600 | 20750 | 20750 | 20600 | 3767 |
| 590 | 20250221 | 091300 | 3140997450 | 20700 | 20900 | 20900 | 20700 | 5586 |
| 591 | 20250221 | 091200 | 3024968600 | 20900 | 20850 | 20950 | 20850 | 1832 |
| 592 | 20250221 | 091100 | 2986686050 | 20850 | 20850 | 20850 | 20850 | 428 |
| 593 | 20250221 | 091000 | 2977762250 | 20800 | 20750 | 20850 | 20750 | 173 |
| 594 | 20250221 | 090900 | 2974166750 | 20750 | 20700 | 20850 | 20700 | 511 |
| 595 | 20250221 | 090800 | 2963563500 | 20700 | 21050 | 21050 | 20700 | 4886 |
| 596 | 20250221 | 090700 | 2861295550 | 21000 | 21250 | 21400 | 21000 | 32351 |
| 597 | 20250221 | 090600 | 2172045000 | 21250 | 20700 | 21250 | 20650 | 17970 |
| 598 | 20250221 | 090500 | 1794462750 | 20700 | 21000 | 21050 | 20600 | 3036 |
| 599 | 20250221 | 090400 | 1731325900 | 21050 | 21000 | 21050 | 20850 | 4132 |
| 600 | 20250221 | 090300 | 1644659000 | 21050 | 21000 | 21150 | 20900 | 20287 |
| 601 | 20250221 | 090200 | 1218223500 | 21100 | 20700 | 21100 | 20700 | 29487 |
| 602 | 20250221 | 090100 | 603090450 | 20650 | 20400 | 20750 | 20350 | 9418 |
| 603 | 20250221 | 090000 | 409718300 | 20450 | 20500 | 20750 | 20350 | 19944 |